Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MacDonald, Dettwiler and Associates (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 96.00 98.45 95.76 98.15 89,742 +1.98(+2.06%)
Mar 30, 2015 95.95 97.75 95.95 96.17 57,885 +0.20(+0.21%)
Mar 27, 2015 96.00 96.57 95.08 95.97 39,805 +0.05(+0.05%)
Mar 26, 2015 95.24 96.73 94.19 95.92 62,551 +0.44(+0.46%)
Mar 25, 2015 95.42 95.67 95.04 95.48 60,975 -0.02(-0.02%)
Mar 24, 2015 94.74 95.97 94.59 95.50 93,155 +0.57(+0.60%)
Mar 23, 2015 95.13 95.46 94.00 94.93 57,491 -0.20(-0.21%)
Mar 20, 2015 94.25 95.30 93.71 95.13 93,621 +1.07(+1.14%)
Mar 19, 2015 95.46 95.46 94.05 94.06 43,834 -1.24(-1.30%)
Mar 18, 2015 95.99 95.99 94.50 95.30 84,966 -0.52(-0.54%)
Mar 17, 2015 94.92 96.61 94.52 95.82 82,523 +0.15(+0.16%)
Mar 16, 2015 95.00 96.25 93.99 95.67 127,651 +1.07(+1.13%)
Mar 13, 2015 94.98 95.00 94.29 94.60 64,715 -0.27(-0.28%)
Mar 12, 2015 95.50 96.11 94.50 94.87 60,747 -1.13(-1.18%)
Mar 11, 2015 96.25 97.11 95.56 96.00 53,054 -0.45(-0.47%)
Mar 10, 2015 97.83 97.96 96.03 96.45 43,048 -2.11(-2.14%)
Mar 09, 2015 97.16 98.80 96.75 98.56 28,942 +1.40(+1.44%)
Mar 06, 2015 100.10 100.10 96.75 97.16 74,207 -3.06(-3.05%)
Mar 05, 2015 99.74 100.45 98.97 100.22 56,734 +0.20(+0.20%)
Mar 04, 2015 100.88 96.33 100.02 124,628 +3.69(+3.83%)
Mar 03, 2015 96.21 97.28 96.00 96.33 136,877 +0.12(+0.12%)
Mar 02, 2015 98.23 98.23 94.50 96.21 140,963 -2.28(-2.31%)
Feb 27, 2015 99.73 99.93 98.01 98.49 57,866 -1.24(-1.24%)
Feb 26, 2015 100.25 101.42 99.56 99.73 185,592 +1.23(+1.25%)
Feb 25, 2015 98.93 99.37 98.15 98.50 35,738 +0.75(+0.77%)
Feb 24, 2015 99.41 99.41 97.68 97.75 45,695 -1.07(-1.08%)
Feb 23, 2015 98.42 99.04 97.67 98.82 48,092 +1.03(+1.05%)
Feb 20, 2015 96.76 98.19 96.76 97.79 50,401 +0.79(+0.81%)
Feb 19, 2015 97.49 97.49 96.22 97.00 61,264 +0.12(+0.12%)
Feb 18, 2015 97.46 97.46 96.19 96.88 33,240 -0.12(-0.12%)
Feb 17, 2015 96.00 97.05 96.00 97.00 36,030 +0.94(+0.98%)
Feb 13, 2015 96.06 96.06 96.06 0 -0.95(-0.98%)
Feb 12, 2015 95.15 97.80 95.01 97.01 56,009 +1.11(+1.16%)
Feb 11, 2015 93.52 96.29 93.52 95.90 33,965 +2.01(+2.14%)
Feb 10, 2015 93.30 94.95 92.90 93.89 40,653 +0.59(+0.63%)
Feb 09, 2015 93.02 94.14 92.60 93.30 19,879 -0.47(-0.50%)
Feb 06, 2015 92.80 94.00 92.50 93.77 61,537 +0.79(+0.85%)
Feb 05, 2015 93.04 93.50 92.52 92.98 38,450 +0.14(+0.15%)
Feb 04, 2015 93.49 94.29 92.76 92.84 47,786 -0.66(-0.71%)
Feb 03, 2015 93.50 93.81 93.17 93.50 62,490 +0.40(+0.43%)
Feb 02, 2015 92.50 93.39 92.50 93.10 32,200 -0.24(-0.26%)
Jan 30, 2015 92.38 93.92 92.32 93.34 29,660 +1.12(+1.21%)
Jan 29, 2015 92.81 93.02 92.10 92.22 21,953 -0.38(-0.41%)
Jan 28, 2015 93.59 93.60 92.26 92.60 30,226 -0.40(-0.43%)
Jan 27, 2015 92.18 93.59 91.81 93.00 26,688 +0.82(+0.89%)
Jan 26, 2015 93.03 94.00 91.69 92.18 39,516 -1.48(-1.58%)
Jan 23, 2015 93.89 93.89 92.38 93.66 44,088 +0.77(+0.83%)
Jan 22, 2015 93.47 94.00 92.08 92.89 32,661 +0.76(+0.82%)
Jan 21, 2015 91.90 92.51 90.87 92.13 50,775 +0.23(+0.25%)
Jan 20, 2015 91.32 92.35 90.24 91.90 36,044 +0.58(+0.64%)
Jan 19, 2015 90.62 91.37 90.46 91.32 16,226 +0.17(+0.19%)
Jan 16, 2015 90.00 91.18 90.00 91.15 22,266 +0.95(+1.05%)
Jan 15, 2015 91.99 92.03 89.86 90.20 34,254 -1.35(-1.47%)
Jan 14, 2015 91.70 92.60 91.39 91.55 15,833 -1.31(-1.41%)
Jan 13, 2015 92.10 93.71 92.10 92.86 62,347 +0.76(+0.83%)
Jan 12, 2015 91.19 92.10 91.19 92.10 65,770 +0.03(+0.03%)
Jan 09, 2015 92.66 92.67 91.56 92.07 24,820 -0.16(-0.17%)
Jan 08, 2015 92.60 93.50 92.20 92.23 31,253 -0.33(-0.36%)
Jan 07, 2015 90.67 93.06 90.67 92.56 30,748 +2.40(+2.66%)
Jan 06, 2015 93.00 93.00 90.00 90.16 35,637 -2.90(-3.12%)
Jan 05, 2015 94.74 94.74 91.91 93.06 39,214 -1.70(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.